| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 19.51 | 19.59 | 19 | 19.29 | 19.29 | +0.11 (+0.57%) | 2,459,472 |
| 23 Feb 2023 | CNY | 19.04 | 19.62 | 18.8 | 19.18 | 19.18 | +0.08 (+0.42%) | 2,359,202 |
| 22 Feb 2023 | CNY | 18.83 | 19.21 | 18.68 | 19.1 | 19.1 | +0.08 (+0.42%) | 1,624,356 |
| 21 Feb 2023 | CNY | 19.24 | 19.75 | 18.83 | 19.02 | 19.02 | -0.19 (-0.99%) | 1,697,126 |
| 20 Feb 2023 | CNY | 18.67 | 19.35 | 18.18 | 19.21 | 19.21 | +0.64 (+3.45%) | 2,046,890 |
| 17 Feb 2023 | CNY | 19.04 | 19.36 | 18.57 | 18.57 | 18.57 | -0.47 (-2.47%) | 2,251,930 |
| 16 Feb 2023 | CNY | 20.16 | 20.25 | 18.8 | 19.04 | 19.04 | -1.11 (-5.51%) | 4,022,027 |
| 15 Feb 2023 | CNY | 19.8 | 20.4 | 19.61 | 20.15 | 20.15 | +0.51 (+2.60%) | 4,087,781 |
| 14 Feb 2023 | CNY | 19.56 | 19.96 | 19.44 | 19.64 | 19.64 | +0.08 (+0.41%) | 2,312,557 |
| 13 Feb 2023 | CNY | 19.64 | 19.79 | 19.29 | 19.56 | 19.56 | -0.08 (-0.41%) | 1,837,704 |
| 10 Feb 2023 | CNY | 19.57 | 20.15 | 19.5 | 19.64 | 19.64 | -0.03 (-0.15%) | 3,238,986 |
| 9 Feb 2023 | CNY | 18.83 | 19.95 | 18.63 | 19.67 | 19.67 | +0.89 (+4.74%) | 4,113,246 |
| 8 Feb 2023 | CNY | 19.18 | 19.37 | 18.77 | 18.78 | 18.78 | -0.4 (-2.09%) | 1,313,342 |
| 7 Feb 2023 | CNY | 18.99 | 19.29 | 18.93 | 19.18 | 19.18 | +0.23 (+1.21%) | 1,280,404 |
| 6 Feb 2023 | CNY | 19.34 | 19.45 | 18.88 | 18.95 | 18.95 | -0.39 (-2.02%) | 1,397,139 |
| 3 Feb 2023 | CNY | 19.35 | 19.68 | 19.09 | 19.34 | 19.34 | -0.18 (-0.92%) | 1,871,983 |
| 2 Feb 2023 | CNY | 18.92 | 19.9 | 18.92 | 19.52 | 19.52 | +0.61 (+3.23%) | 3,755,617 |
| 1 Feb 2023 | CNY | 18.54 | 18.95 | 18.44 | 18.91 | 18.91 | +0.5 (+2.72%) | 1,852,512 |
| 31 Jan 2023 | CNY | 18.78 | 18.78 | 18.36 | 18.41 | 18.41 | -0.27 (-1.45%) | 1,513,309 |
| 30 Jan 2023 | CNY | 18.97 | 19.12 | 18.68 | 18.68 | 18.68 | -0.12 (-0.64%) | 1,805,469 |
| 20 Jan 2023 | CNY | 19.11 | 19.12 | 18.57 | 18.8 | 18.8 | -0.18 (-0.95%) | 2,214,589 |
| 19 Jan 2023 | CNY | 18.92 | 19.15 | 18.7 | 18.98 | 18.98 | 0.0 (0.0%) | 2,643,449 |
| 18 Jan 2023 | CNY | 19.19 | 19.44 | 18.65 | 18.98 | 18.98 | -0.04 (-0.21%) | 3,601,780 |
| 17 Jan 2023 | CNY | 18.7 | 19.65 | 18.5 | 19.02 | 19.02 | +0.54 (+2.92%) | 4,536,702 |
| 16 Jan 2023 | CNY | 17.81 | 18.77 | 17.76 | 18.48 | 18.48 | +0.58 (+3.24%) | 4,093,206 |
| 13 Jan 2023 | CNY | 18.4 | 18.77 | 17.78 | 17.9 | 17.9 | -0.3 (-1.65%) | 4,174,907 |
| 12 Jan 2023 | CNY | 17.58 | 18.76 | 17.29 | 18.2 | 18.2 | +0.27 (+1.51%) | 6,746,777 |
| 11 Jan 2023 | CNY | 17.85 | 19.02 | 17.75 | 17.93 | 17.93 | +0.65 (+3.76%) | 6,859,077 |
| 10 Jan 2023 | CNY | 16.99 | 17.44 | 16.9 | 17.28 | 17.28 | +0.32 (+1.89%) | 2,137,036 |
| 9 Jan 2023 | CNY | 16.9 | 17.18 | 16.85 | 16.96 | 16.96 | +0.07 (+0.41%) | 1,010,826 |
